Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.500 | 2.576 | 2.459 | 2.562 | 39,230,540 | +0.00(+0.00%) |
Feb 27, 2020 | 2.569 | 2.713 | 2.552 | 2.562 | 18,303,298 | -0.08(-2.86%) |
Feb 26, 2020 | 2.774 | 2.843 | 2.624 | 2.637 | 25,605,346 | -0.11(-3.99%) |
Feb 25, 2020 | 2.911 | 2.918 | 2.733 | 2.747 | 23,082,846 | -0.15(-5.20%) |
Feb 24, 2020 | 2.822 | 2.911 | 2.795 | 2.898 | 11,599,768 | -0.10(-3.42%) |
Feb 21, 2020 | 2.959 | 3.048 | 2.932 | 3.000 | 14,093,232 | -0.05(-1.57%) |
Feb 20, 2020 | 3.130 | 3.144 | 3.028 | 3.048 | 14,133,437 | -0.18(-5.52%) |
Feb 19, 2020 | 3.137 | 3.261 | 3.137 | 3.226 | 22,464,700 | +0.03(+0.86%) |
Feb 18, 2020 | 3.192 | 3.233 | 3.151 | 3.199 | 12,939,724 | -0.07(-2.10%) |
Feb 14, 2020 | 3.309 | 3.309 | 3.206 | 3.268 | 8,093,608 | -0.05(-1.45%) |
Feb 13, 2020 | 3.295 | 3.363 | 3.261 | 3.315 | 9,500,668 | -0.01(-0.41%) |
Feb 12, 2020 | 3.370 | 3.405 | 3.309 | 3.329 | 10,517,725 | +0.02(+0.62%) |
Feb 11, 2020 | 3.213 | 3.363 | 3.199 | 3.309 | 17,115,026 | +0.14(+4.32%) |
Feb 10, 2020 | 3.220 | 3.247 | 3.137 | 3.172 | 19,778,792 | -0.05(-1.70%) |
Feb 07, 2020 | 3.295 | 3.315 | 3.213 | 3.226 | 33,899,524 | -0.18(-5.42%) |
Feb 06, 2020 | 3.452 | 3.559 | 3.387 | 3.411 | 46,269,976 | -0.03(-0.80%) |
Feb 05, 2020 | 3.473 | 3.494 | 3.425 | 3.439 | 7,862,905 | +0.02(+0.60%) |
Feb 04, 2020 | 3.391 | 3.418 | 3.370 | 3.418 | 14,256,519 | +0.14(+4.18%) |
Feb 03, 2020 | 3.240 | 3.302 | 3.240 | 3.281 | 10,102,847 | +0.08(+2.35%) |
Jan 31, 2020 | 3.213 | 3.237 | 3.178 | 3.206 | 13,843,454 | -0.12(-3.51%) |
Jan 30, 2020 | 3.158 | 3.322 | 3.130 | 3.322 | 28,449,496 | +0.06(+1.89%) |
Jan 29, 2020 | 3.240 | 3.281 | 3.213 | 3.261 | 15,680,899 | -0.04(-1.24%) |
Jan 28, 2020 | 3.302 | 3.322 | 3.247 | 3.302 | 11,347,609 | +0.05(+1.69%) |
Jan 27, 2020 | 3.295 | 3.350 | 3.233 | 3.247 | 31,978,714 | -0.29(-8.32%) |
Jan 24, 2020 | 3.651 | 3.660 | 3.500 | 3.542 | 19,149,948 | -0.10(-2.64%) |
Jan 23, 2020 | 3.521 | 3.644 | 3.507 | 3.637 | 16,568,320 | +0.08(+2.31%) |
Jan 22, 2020 | 3.548 | 3.596 | 3.487 | 3.555 | 16,615,539 | +0.01(+0.39%) |
Jan 21, 2020 | 3.576 | 3.589 | 3.487 | 3.542 | 23,805,998 | +0.02(+0.58%) |
Jan 17, 2020 | 3.466 | 3.542 | 3.446 | 3.521 | 19,967,456 | +0.08(+2.19%) |
Jan 16, 2020 | 3.439 | 3.459 | 3.384 | 3.446 | 27,848,086 | +0.01(+0.40%) |
Jan 15, 2020 | 3.528 | 3.528 | 3.405 | 3.432 | 13,435,781 | -0.08(-2.34%) |
Jan 14, 2020 | 3.583 | 3.603 | 3.500 | 3.514 | 15,824,714 | -0.08(-2.10%) |
Jan 13, 2020 | 3.507 | 3.610 | 3.500 | 3.589 | 13,392,054 | +0.12(+3.35%) |
Jan 10, 2020 | 3.466 | 3.542 | 3.449 | 3.473 | 21,574,878 | +0.05(+1.60%) |
Jan 09, 2020 | 3.432 | 3.463 | 3.384 | 3.418 | 8,724,385 | -0.05(-1.38%) |
Jan 08, 2020 | 3.432 | 3.514 | 3.432 | 3.466 | 9,139,597 | +0.02(+0.60%) |
Jan 07, 2020 | 3.370 | 3.473 | 3.350 | 3.446 | 16,195,963 | +0.05(+1.41%) |
Jan 06, 2020 | 3.357 | 3.418 | 3.315 | 3.398 | 20,264,846 | +0.00(+0.00%) |
Jan 03, 2020 | 3.418 | 3.456 | 3.350 | 3.398 | 24,213,382 | -0.09(-2.55%) |
Jan 02, 2020 | 3.480 | 3.507 | 3.439 | 3.487 | 14,105,935 | +0.13(+3.88%) |
Dec 31, 2019 | 3.343 | 3.363 | 3.315 | 3.357 | 3,249,589 | -0.01(-0.20%) |
Dec 30, 2019 | 3.370 | 3.405 | 3.329 | 3.363 | 10,487,321 | +0.06(+1.87%) |
Dec 27, 2019 | 3.329 | 3.353 | 3.288 | 3.302 | 13,029,889 | -0.01(-0.21%) |
Dec 26, 2019 | 3.254 | 3.309 | 3.254 | 3.309 | 8,062,092 | +0.08(+2.55%) |
Dec 24, 2019 | 3.206 | 3.244 | 3.206 | 3.226 | 1,653,699 | +0.01(+0.21%) |
Dec 23, 2019 | 3.199 | 3.233 | 3.165 | 3.220 | 7,237,556 | +0.06(+1.95%) |
Dec 20, 2019 | 3.172 | 3.185 | 3.137 | 3.158 | 17,486,322 | +0.11(+3.60%) |
Dec 19, 2019 | 3.021 | 3.096 | 3.014 | 3.048 | 22,224,186 | +0.07(+2.30%) |
Dec 18, 2019 | 3.014 | 3.048 | 2.966 | 2.980 | 13,000,609 | -0.03(-1.14%) |
Dec 17, 2019 | 3.014 | 3.076 | 3.000 | 3.014 | 9,515,815 | -0.01(-0.45%) |
Dec 16, 2019 | 3.096 | 3.103 | 3.021 | 3.028 | 10,978,917 | -0.01(-0.23%) |
Dec 13, 2019 | 2.980 | 3.048 | 2.973 | 3.035 | 20,080,884 | +0.06(+2.07%) |
Dec 12, 2019 | 2.904 | 2.987 | 2.898 | 2.973 | 9,312,683 | +0.07(+2.36%) |
Dec 11, 2019 | 2.911 | 2.939 | 2.891 | 2.904 | 10,292,903 | +0.01(+0.47%) |
Dec 10, 2019 | 2.870 | 2.925 | 2.836 | 2.891 | 19,613,370 | +0.06(+2.18%) |
Dec 09, 2019 | 2.877 | 2.898 | 2.822 | 2.829 | 18,450,102 | -0.03(-1.20%) |
Dec 06, 2019 | 2.809 | 2.918 | 2.802 | 2.863 | 15,982,402 | +0.07(+2.45%) |
Dec 05, 2019 | 2.781 | 2.815 | 2.747 | 2.795 | 12,237,213 | +0.01(+0.25%) |
Dec 04, 2019 | 2.774 | 2.822 | 2.761 | 2.788 | 10,329,415 | +0.03(+0.99%) |
Dec 03, 2019 | 2.774 | 2.795 | 2.740 | 2.761 | 13,083,148 | -0.03(-0.98%) |